dow may 19th 2021 through 5/13/23

Dow (DOW) returned -16% between May 19, 2021 and May 13, 2023.

DATE OPEN HIGH LOW CLOSE VOLUME
May 12 2023
$45.16
$45.32
$44.73
$44.95
3,260,200
May 11 2023
$45.54
$45.55
$44.63
$44.98
5,499,600
May 10 2023
$46.64
$46.90
$45.41
$45.93
3,888,200
May 09 2023
$46.31
$46.35
$45.95
$46.12
3,285,300
May 08 2023
$46.76
$47.18
$46.41
$46.53
2,725,300
May 05 2023
$46.62
$46.90
$46.26
$46.75
4,145,300
May 04 2023
$45.46
$45.89
$44.92
$45.85
3,899,900
May 03 2023
$46.19
$46.55
$45.46
$45.54
3,343,000
May 02 2023
$45.97
$46.31
$45.18
$46.21
4,206,000
May 01 2023
$46.80
$46.93
$46.25
$46.50
4,013,200
April 28 2023
$45.75
$47.18
$45.69
$46.75
6,014,400
April 27 2023
$45.23
$45.99
$44.99
$45.97
3,910,700
April 26 2023
$44.91
$45.67
$44.86
$45.18
5,952,500
April 25 2023
$46.80
$47.26
$45.11
$45.11
8,369,800
April 24 2023
$47.38
$47.60
$47.07
$47.60
5,036,400
April 21 2023
$47.57
$47.67
$47.01
$47.15
4,179,500
April 20 2023
$47.95
$48.26
$47.57
$47.86
3,334,700
April 19 2023
$48.46
$48.63
$47.98
$48.50
3,828,000
April 18 2023
$48.99
$49.19
$48.45
$48.79
3,354,600
April 17 2023
$48.70
$48.93
$48.47
$48.89
2,874,400
April 14 2023
$49.02
$49.35
$48.33
$48.55
3,394,800
April 13 2023
$48.65
$49.12
$48.19
$48.91
5,147,600
April 12 2023
$49.37
$49.62
$48.80
$48.88
4,679,700
April 11 2023
$48.17
$48.76
$48.12
$48.28
4,411,100
April 10 2023
$47.26
$47.96
$47.24
$47.96
4,046,400